Black Cat Syndicate Limited (ASX:BC8)
Australia
· Delayed Price · Currency is AUD 1.425
+0.030 (2.15%)
Sep 26, 2025, 4:10 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 4,935,407 |
| Sep 25, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 9,514,858 |
| Sep 24, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 7,888,991 |
| Sep 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 6.25% | 5,531,366 |
| Sep 22, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.07% | 9,541,248 |
| Sep 19, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 42,453,563 |
| Sep 18, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 7,298,705 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 5,109,996 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 7,449,137 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 5,967,369 |
| Sep 12, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 7,229,994 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | - | 4,813,819 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 6,187,736 |
| Sep 9, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 7,634,194 |
| Sep 8, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 8.08% | 8,745,557 |
| Sep 5, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 2.59% | 4,884,438 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -5.39% | 7,371,035 |
| Sep 3, 2025 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | 3.03% | 6,888,790 |
| Sep 2, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 5,185,580 |
| Sep 1, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 11.73% | 15,796,896 |
| Aug 29, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 2.29% | 2,528,703 |
| Aug 28, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -2.78% | 3,914,279 |
| Aug 27, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | 0.56% | 4,415,675 |
| Aug 26, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -1.10% | 8,285,144 |
| Aug 25, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 4.02% | 10,155,263 |
| Aug 22, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 4,132,888 |
| Aug 21, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 4.19% | 2,880,226 |
| Aug 20, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -0.60% | 5,236,813 |
| Aug 19, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 4,263,145 |
| Aug 18, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.56% | 1,926,825 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 2,896,175 |
| Aug 14, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.57% | 2,025,280 |
| Aug 13, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -0.56% | 1,597,916 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -2.75% | 2,696,117 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 2,351,761 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 5.14% | 3,515,049 |
| Aug 7, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.57% | 1,374,824 |
| Aug 6, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.92% | 3,417,216 |
| Aug 5, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 3.01% | 3,196,942 |
| Aug 4, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | 3.11% | 2,238,922 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | - | 1,966,587 |
| Jul 31, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -3.59% | 1,740,496 |
| Jul 30, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 1.83% | 2,269,599 |
| Jul 29, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -1.80% | 1,318,709 |
| Jul 28, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 0.60% | 2,830,808 |
| Jul 25, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.92% | 2,037,405 |
| Jul 24, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | -0.58% | 3,018,605 |
| Jul 23, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 2.99% | 5,096,866 |
| Jul 22, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 4.37% | 2,917,626 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 2,838,804 |